We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -465 | -3.11453449431 | 14930 | 15075 | 14315 | 379436 | 14811.6709695 | DE |
| 4 | -135 | -0.924657534247 | 14600 | 15190 | 12250 | 575006 | 14704.7830249 | DE |
| 12 | -935 | -6.07142857143 | 15400 | 16790 | 12250 | 898923 | 15224.225627 | DE |
| 26 | 365 | 2.58865248227 | 14100 | 17980 | 12250 | 839979 | 15548.6062512 | DE |
| 52 | -1145 | -7.33504163997 | 15610 | 17980 | 12020 | 674473 | 14915.2901549 | DE |
| 156 | 740 | 5.39162112933 | 13725 | 17980 | 7340 | 549548 | 12979.0355532 | DE |
| 260 | 8737 | 152.531424581 | 5728 | 17980 | 5004 | 501342 | 12258.8240755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 14465 | 30 | 0.21 | 14435 | 14645 | 14360 | 211256 |
| 1719505800 | 14435 | -5 | -0.03 | 14340 | 14640 | 14330 | 172107 |
| 1719419400 | 14440 | -360 | -2.43 | 14640 | 14750 | 14315 | 281391 |
| 1719333000 | 14800 | 200 | 1.37 | 14665 | 14870 | 14620 | 187275 |
| 1719246600 | 14600 | -465 | -3.09 | 14730 | 14780 | 14510 | 315454 |
| 1718987400 | 15065 | 340 | 2.31 | 14930 | 15075 | 14760 | 940953 |
| 1718901000 | 14725 | 255 | 1.76 | 14445 | 14855 | 14445 | 520742 |
| 1718814600 | 14470 | 75 | 0.52 | 14450 | 14540 | 14375 | 180139 |
| 1718728200 | 14395 | -90 | -0.62 | 14900 | 14965 | 14370 | 578898 |
| 1718641800 | 14485 | 650 | 4.70 | 14065 | 14620 | 14015 | 269009 |
| 1718382600 | 13835 | -335 | -2.36 | 14040 | 14065 | 13780 | 309572 |
| 1718296200 | 14170 | -45 | -0.32 | 14185 | 14425 | 14045 | 273526 |
| 1718209800 | 14215 | -260 | -1.80 | 14455 | 14660 | 14215 | 1013733 |
| 1718123400 | 14475 | -315 | -2.13 | 14725 | 14800 | 14475 | 216490 |
| 1718037000 | 14790 | -20 | -0.14 | 14930 | 15005 | 14680 | 205140 |
| 1717777800 | 14810 | -140 | -0.94 | 14905 | 15000 | 14625 | 364742 |
| 1717691400 | 14950 | 255 | 1.74 | 14630 | 14955 | 14605 | 526872 |
| 1717605000 | 14695 | -205 | -1.38 | 14980 | 15180 | 14685 | 358020 |
| 1717518600 | 14900 | 70 | 0.47 | 14880 | 15030 | 14710 | 542723 |
| 1717432200 | 14830 | -70 | -0.47 | 15065 | 15190 | 14700 | 1237779 |
| 1717173000 | 14900 | -75 | -0.50 | 14600 | 15035 | 12250 | 3005555 |
| 1717086600 | 14975 | 460 | 3.17 | 14545 | 15140 | 14395 | 12427681 |
| 1717000200 | 14515 | -300 | -2.02 | 14640 | 14785 | 14440 | 1473152 |
| 1716913800 | 14815 | -1 | -7.35 | 15920 | 15945 | 14815 | 765125 |
| 1716568200 | 15990 | 135 | 0.85 | 15685 | 16090 | 15685 | 258707 |
| 1716481800 | 15855 | -445 | -2.73 | 16265 | 16375 | 15855 | 681499 |
| 1716395400 | 16300 | -65 | -0.40 | 16340 | 16435 | 16175 | 374495 |
| 1716309000 | 16365 | 55 | 0.34 | 16400 | 16535 | 16295 | 810963 |
| 1716222600 | 16310 | 95 | 0.59 | 16225 | 16365 | 16185 | 695919 |
| 1715963400 | 16215 | -380 | -2.29 | 16330 | 16470 | 16045 | 653216 |
| 1715877000 | 16595 | 20 | 0.12 | 16625 | 16790 | 16495 | 498101 |
| 1715790600 | 16575 | 700 | 4.41 | 16075 | 16585 | 16015 | 1178865 |
| 1715704200 | 15875 | -315 | -1.95 | 15790 | 16140 | 15595 | 1814126 |
| 1715617800 | 16190 | -55 | -0.34 | 16480 | 16515 | 16125 | 424930 |
| 1715358600 | 16245 | 200 | 1.25 | 16265 | 16425 | 16150 | 1187442 |
| 1715272200 | 16045 | -15 | -0.09 | 15925 | 16140 | 15895 | 1374891 |
| 1715185800 | 16060 | -140 | -0.86 | 16135 | 16255 | 15890 | 1065684 |
| 1715099400 | 16200 | 495 | 3.15 | 16135 | 16230 | 15985 | 515539 |
| 1714753800 | 15705 | 440 | 2.88 | 15525 | 16305 | 15425 | 626570 |
| 1714667400 | 15265 | 365 | 2.45 | 15145 | 15375 | 15025 | 565540 |
| 1714581000 | 14900 | -25 | -0.17 | 14745 | 14945 | 14665 | 445818 |
| 1714494600 | 14925 | 15 | 0.10 | 14915 | 15135 | 14900 | 329660 |
| 1714408200 | 14910 | -25 | -0.17 | 14805 | 14915 | 14640 | 329445 |
| 1714149000 | 14935 | 60 | 0.40 | 14995 | 15015 | 14770 | 303126 |
| 1714062600 | 14875 | 10 | 0.07 | 14865 | 14965 | 14630 | 1150870 |
| 1713976200 | 14865 | -230 | -1.52 | 15290 | 15380 | 14800 | 989663 |
| 1713889800 | 15095 | 360 | 2.44 | 14950 | 15150 | 14915 | 1007982 |
| 1713803400 | 14735 | -105 | -0.71 | 14945 | 14955 | 14735 | 275498 |
| 1713544200 | 14840 | 75 | 0.51 | 14670 | 14855 | 14625 | 550088 |
| 1713457800 | 14765 | 5 | 0.03 | 14500 | 14815 | 14460 | 1548608 |
| 1713371400 | 14760 | -240 | -1.60 | 14820 | 14950 | 14690 | 465548 |
| 1713285000 | 15000 | 15 | 0.10 | 14690 | 15030 | 14690 | 411652 |
| 1713198600 | 14985 | -235 | -1.54 | 14945 | 15175 | 14900 | 571410 |
| 1712939400 | 15220 | -145 | -0.94 | 15370 | 15470 | 15085 | 361471 |
| 1712853000 | 15365 | -335 | -2.13 | 15650 | 15730 | 15220 | 435111 |
| 1712766600 | 15700 | 125 | 0.80 | 15610 | 15735 | 15515 | 608115 |
| 1712680200 | 15575 | 40 | 0.26 | 15245 | 15660 | 15240 | 1868975 |
| 1712593800 | 15535 | -360 | -2.26 | 15930 | 15985 | 15480 | 285164 |
| 1712334600 | 15895 | 180 | 1.15 | 15400 | 15910 | 15350 | 1306772 |
| 1712248200 | 15715 | 115 | 0.74 | 15755 | 15875 | 15580 | 841014 |
| 1712161800 | 15600 | 145 | 0.94 | 15285 | 15660 | 15205 | 406463 |
| 1712075400 | 15455 | -335 | -2.12 | 15735 | 16115 | 15285 | 587552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
